Dark

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ

Market Open

Aug 13, 2026 9:54:28 AM EDT

2.64USD+3.937%(+0.10)74,549

2.62Bid 2.67Ask 0.05Spread

Pre-market

Aug 13, 2026 9:22:30 AM EDT

2.59USD+1.969%(+0.05)490

After-hours

Aug 12, 2026 4:54:30 PM EDT

2.55USD+0.252%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	2.4700	2.6600	2.4700	2.6400	+3.937%	74,549	0.000%
2026-08-12	2.0800	2.5900	2.0100	2.5400	+23.902%	322,874	+3.937%
2026-08-11	2.0000	2.0750	2.0000	2.0500	+4.592%	45,819	+28.780%
2026-08-10	2.0400	2.0400	1.9500	1.9600	-1.010%	40,450	+34.694%
2026-08-07	1.9900	2.0000	1.9000	1.9800	-0.503%	37,489	+33.333%
2026-08-06	1.8100	2.0000	1.8000	1.9900	+11.173%	41,428	+32.663%
2026-08-05	1.7600	1.8800	1.7600	1.7900	-1.105%	34,717	+47.486%
2026-08-04	1.7900	1.8500	1.7200	1.8100	-0.549%	34,612	+45.856%
2026-08-03	1.8500	1.8800	1.8100	1.8200	+0.552%	35,848	+45.055%
2026-07-31	1.5800	1.9200	1.5700	1.8100	+14.921%	165,033	+45.856%
2026-07-30	1.5500	1.5938	1.5400	1.5750	+1.613%	18,426	+67.619%
2026-07-29	1.6800	1.6800	1.5500	1.5500	-2.760%	30,159	+70.323%
2026-07-28	1.7000	1.7800	1.5200	1.5940	-7.326%	55,342	+65.621%
2026-07-27	1.7700	1.8473	1.7083	1.7200	-1.714%	27,275	+53.488%
2026-07-24	1.8100	1.8700	1.7100	1.7500	-3.315%	62,237	+50.857%
2026-07-23	1.8000	1.8799	1.7500	1.8100	+0.556%	58,564	+45.856%
2026-07-22	1.8300	1.8387	1.7300	1.8000	-0.552%	43,094	+46.667%
2026-07-21	1.9700	2.0200	1.5770	1.8100	-8.122%	255,281	+45.856%
2026-07-20	2.1200	2.2700	1.9000	1.9700	-6.679%	304,303	+34.010%
2026-07-17	2.1800	2.2100	2.1000	2.1110	-4.045%	85,383	+25.059%
2026-07-16	2.2800	2.3079	2.1100	2.2000	-3.930%	131,423	+20.000%
2026-07-15	2.2600	2.4301	2.2500	2.2900	+1.778%	167,636	+15.284%
2026-07-14	2.3000	2.3500	2.2000	2.2500	-2.174%	97,800	+17.333%
2026-07-13	2.2400	2.3500	2.1500	2.3000	+6.481%	195,535	+14.783%
2026-07-10	2.1500	2.2200	2.1100	2.1600	-2.262%	13,122	+22.222%
2026-07-09	2.1800	2.2800	2.1400	2.2100	+1.843%	22,829	+19.457%
2026-07-08	2.2000	2.2100	2.1100	2.1700	-2.691%	23,990	+21.659%
2026-07-07	2.2900	2.2900	2.1800	2.2300	-2.193%	17,263	+18.386%
2026-07-06	2.3200	2.3200	2.1600	2.2800	+1.786%	22,321	+15.789%
2026-07-02	2.2600	2.2700	2.1900	2.2400	+0.448%	35,041	+17.857%
2026-07-01	2.2400	2.2900	2.2000	2.2300	-2.832%	20,964	+18.386%
2026-06-30	2.2200	2.3300	2.2200	2.2950	+3.378%	11,660	+15.033%
2026-06-29	2.2000	2.3979	2.2000	2.2200	-1.333%	24,320	+18.919%
2026-06-26	2.1100	2.2700	2.1100	2.2500	+4.651%	18,642	+17.333%
2026-06-25	2.1900	2.2900	2.0800	2.1500	-2.273%	33,603	+22.791%
2026-06-24	2.2700	2.3099	2.1800	2.2000	-4.139%	66,077	+20.000%
2026-06-23	2.3200	2.3400	2.2700	2.2950	-3.571%	28,933	+15.033%
2026-06-22	2.3500	2.4040	2.3300	2.3800	+3.930%	18,933	+10.924%
2026-06-18	2.2500	2.3600	2.2500	2.2900	+1.778%	64,648	+15.284%
2026-06-17	2.2500	2.3200	2.2500	2.2500	-2.174%	34,543	+17.333%
2026-06-16	2.3200	2.4600	2.2500	2.3000	-1.288%	80,073	+14.783%
2026-06-15	2.3600	2.4100	2.2800	2.3300	-2.917%	61,097	+13.305%
2026-06-12	2.3900	2.4171	2.3100	2.4000	+0.209%	22,863	+10.000%
2026-06-11	2.3100	2.4000	2.2500	2.3950	+1.915%	50,399	+10.230%
2026-06-10	2.4000	2.4000	2.3000	2.3500	-2.893%	21,078	+12.340%
2026-06-09	2.3200	2.4200	2.2702	2.4200	+0.833%	39,386	+9.091%
2026-06-08	2.5400	2.6200	2.3100	2.4000	-2.041%	205,490	+10.000%
2026-06-05	2.4300	2.4500	2.2400	2.4500	-0.407%	115,781	+7.755%
2026-06-04	2.4000	2.4800	2.4000	2.4600	+0.820%	59,005	+7.317%
2026-06-03	2.5000	2.5069	2.4000	2.4400	-3.937%	72,531	+8.197%
2026-06-02	2.5100	2.5578	2.4500	2.5400	+2.419%	58,242	+3.937%
2026-06-01	2.6000	2.6300	2.4600	2.4800	-3.502%	59,187	+6.452%
2026-05-29	2.4900	2.6299	2.4500	2.5700	+1.984%	49,184	+2.724%
2026-05-28	2.5500	2.6450	2.4000	2.5200	+1.205%	151,650	+4.762%
2026-05-27	2.6800	2.6800	2.4300	2.4900	-6.038%	95,790	+6.024%
2026-05-26	2.5800	2.7600	2.5400	2.6500	+3.113%	117,229	-0.377%
2026-05-22	2.6300	2.8099	2.5300	2.5700	-2.281%	126,073	+2.724%
2026-05-21	2.8500	2.8700	2.6250	2.6300	-7.067%	124,447	+0.380%
2026-05-20	3.2000	3.2400	2.8028	2.8300	-13.982%	173,679	-6.714%
2026-05-19	3.6100	3.6100	3.2000	3.2900	-9.863%	87,803	-19.757%
2026-05-18	4.1430	4.1430	3.5500	3.6500	-8.978%	94,533	-27.671%
2026-05-15	4.3900	4.5699	3.8800	4.0100	-2.433%	190,230	-34.165%
2026-05-14	4.6900	5.2000	3.8100	4.1100	+3.008%	659,219	-35.766%
2026-05-13	3.5000	4.0300	3.4200	3.9900	+25.472%	586,117	-33.835%
2026-05-12	3.1500	3.4500	2.9501	3.1800	+1.274%	269,323	-16.981%
2026-05-11	2.3900	3.6000	2.3626	3.1400	+33.051%	809,265	-15.924%
2026-05-08	2.3400	2.3699	2.2900	2.3600	+3.057%	33,448	+11.864%
2026-05-07	2.3300	2.4100	2.2700	2.2900	-4.979%	48,206	+15.284%
2026-05-06	2.3900	2.4300	2.3000	2.4100	-0.413%	31,386	+9.544%
2026-05-05	2.4900	2.5400	2.3500	2.4200	-3.200%	24,088	+9.091%
2026-05-04	2.5100	2.6000	2.4500	2.5000	+3.734%	37,652	+5.600%
2026-05-01	2.4500	2.5800	2.3600	2.4100	-1.633%	65,398	+9.544%
2026-04-30	2.4900	2.4900	2.3800	2.4500	+4.478%	50,780	+7.755%
2026-04-29	2.3700	2.4000	2.2900	2.3450	-2.971%	42,202	+12.580%
2026-04-28	2.5000	2.5000	2.3700	2.4168	-1.604%	16,140	+9.235%
2026-04-27	2.5900	2.7199	2.3100	2.4562	-3.678%	65,961	+7.483%
2026-04-24	2.6400	2.6400	2.5000	2.5500	-3.042%	35,716	+3.529%
2026-04-23	2.7200	2.7300	2.6000	2.6300	-4.710%	68,099	+0.380%
2026-04-22	2.9400	2.9400	2.7000	2.7600	-5.479%	79,189	-4.348%
2026-04-21	3.1000	3.1600	2.7700	2.9200	-0.341%	216,149	-9.589%
2026-04-20	2.8200	3.0000	2.6000	2.9300	+10.150%	350,510	-9.898%
2026-04-17	2.8000	3.0070	2.6000	2.6600	-1.481%	295,180	-0.752%
2026-04-16	2.7600	2.7643	2.6000	2.7000	-2.878%	23,777	-2.222%
2026-04-15	2.7500	2.8133	2.7000	2.7800	+0.361%	16,679	-5.036%
2026-04-14	2.5000	2.7800	2.4500	2.7700	+12.602%	34,121	-4.693%
2026-04-13	2.4600	2.6000	2.4200	2.4600	0.000%	36,320	+7.317%
2026-04-10	2.5500	2.5500	2.4600	2.4600	-3.529%	16,483	+7.317%
2026-04-09	2.6500	2.6500	2.5000	2.5500	-3.774%	26,401	+3.529%
2026-04-08	2.7600	2.7880	2.5300	2.6500	-1.119%	49,853	-0.377%
2026-04-07	2.6700	2.7500	2.4600	2.6800	+2.682%	51,350	-1.493%
2026-04-06	2.7500	2.9238	2.5750	2.6100	-5.091%	50,961	+1.149%
2026-04-02	2.7800	2.8900	2.5600	2.7500	-11.859%	1,127,275	-4.000%
2026-04-01	3.3448	3.4124	3.0801	3.1200	-6.726%	33,892	-15.385%
2026-03-31	3.0770	3.4180	3.0000	3.3450	+16.551%	21,498	-21.076%
2026-03-30	3.3000	3.3300	2.8600	2.8700	-10.870%	50,973	-8.014%
2026-03-27	3.3400	3.4500	3.2200	3.2200	-5.294%	17,982	-18.012%
2026-03-26	3.2500	3.5200	3.1800	3.4000	+1.493%	34,183	-22.353%
2026-03-25	3.3800	3.4200	3.2500	3.3500	+1.824%	21,115	-21.194%
2026-03-24	3.3800	3.6225	3.2500	3.2900	-4.360%	38,944	-19.757%
2026-03-23	3.4600	3.6800	3.3800	3.4400	+0.292%	24,678	-23.256%
2026-03-20	3.4200	3.5000	3.2800	3.4300	-0.291%	33,696	-23.032%
2026-03-19	3.6100	3.8200	3.4400	3.4400	-5.234%	34,060	-23.256%
2026-03-18	3.6200	3.6954	3.3300	3.6300	-2.156%	63,815	-27.273%
2026-03-17	3.8600	3.9350	3.5220	3.7100	-3.886%	81,112	-28.841%
2026-03-16	4.1500	4.1800	3.8600	3.8600	-3.500%	98,227	-31.606%
2026-03-13	4.0900	4.0900	3.8900	4.0000	-0.498%	53,512	-34.000%
2026-03-12	4.1500	4.2103	3.9800	4.0200	-1.471%	42,112	-34.328%
2026-03-11	4.1200	4.2050	3.9800	4.0800	-0.366%	23,554	-35.294%
2026-03-10	4.1600	4.3200	4.0200	4.0950	-0.122%	50,193	-35.531%
2026-03-09	3.9200	4.2811	3.8700	4.1000	+1.110%	72,451	-35.610%
2026-03-06	4.2100	4.2800	4.0000	4.0550	-5.257%	30,264	-34.895%
2026-03-05	4.3800	4.3800	4.1000	4.2800	-2.506%	56,318	-38.318%
2026-03-04	4.1800	4.5000	4.0300	4.3900	+7.073%	43,940	-39.863%
2026-03-03	4.2500	4.4200	4.0993	4.1000	-8.072%	42,290	-35.610%
2026-03-02	4.3500	4.8000	4.1583	4.4600	-0.889%	113,357	-40.807%
2026-02-27	4.0400	4.8999	4.0000	4.5000	+15.090%	286,076	-41.333%
2026-02-26	4.0000	4.0600	3.8000	3.9100	-1.263%	115,647	-32.481%
2026-02-25	4.3900	4.4300	3.8607	3.9600	-4.348%	1,082,265	-33.333%
2026-02-24	4.2300	4.3000	3.7000	4.1400	-2.588%	166,891	-36.232%
2026-02-23	4.5600	4.6700	4.1000	4.2500	-6.798%	58,189	-37.882%
2026-02-20	4.8100	5.0799	4.4600	4.5600	-4.202%	55,501	-42.105%
2026-02-19	4.8800	4.9500	4.6000	4.7600	-1.449%	29,738	-44.538%
2026-02-18	4.7700	5.3100	4.7000	4.8300	+0.416%	56,094	-45.342%
2026-02-17	5.0000	5.1200	4.6100	4.8100	-4.183%	25,672	-45.114%
2026-02-13	4.8000	5.1900	4.7206	5.0200	+2.449%	38,013	-47.410%
2026-02-12	5.1400	5.2800	4.8100	4.9000	-6.667%	45,258	-46.122%
2026-02-11	5.5500	5.5700	5.0400	5.2500	-4.545%	42,335	-49.714%
2026-02-10	5.6000	5.8750	5.2300	5.5000	-3.678%	61,883	-52.000%
2026-02-09	6.2300	6.3432	5.6100	5.7100	-8.347%	46,909	-53.765%
2026-02-06	6.1900	6.7500	5.8900	6.2300	-1.424%	47,546	-57.624%
2026-02-05	7.0100	7.4000	6.1800	6.3200	-9.130%	240,499	-58.228%
2026-02-04	7.2000	7.3250	6.6600	6.9550	-6.140%	142,043	-62.042%
2026-02-03	7.8500	7.9000	7.2000	7.4100	-5.725%	48,818	-64.372%
2026-02-02	8.8000	8.8716	7.5100	7.8600	-9.551%	213,927	-66.412%
2026-01-30	8.7300	9.1500	8.6687	8.6900	-3.444%	72,670	-69.620%
2026-01-29	8.9400	9.2000	8.7952	9.0000	-1.316%	121,349	-70.667%
2026-01-28	9.1000	9.2400	8.8000	9.1200	+2.935%	79,613	-71.053%
2026-01-27	8.4500	9.0700	8.0300	8.8600	-2.530%	115,573	-70.203%
2026-01-26	9.3300	9.9700	9.0000	9.0900	-4.416%	133,753	-70.957%
2026-01-23	9.2700	9.7000	9.2000	9.5100	-2.160%	85,343	-72.240%
2026-01-22	9.9300	10.4199	8.8500	9.7200	-1.520%	372,782	-72.840%
2026-01-21	13.7700	13.9100	9.5200	9.8700	-28.530%	411,847	-73.252%
2026-01-20	14.3000	15.1042	13.7801	13.8100	-5.411%	178,336	-80.883%
2026-01-16	15.1600	15.2750	14.0801	14.6000	+1.248%	173,574	-81.918%
2026-01-15	15.6000	15.8360	13.5000	14.4200	-7.564%	386,340	-81.692%
2026-01-14	16.1900	16.9443	15.3300	15.6000	-6.419%	333,949	-83.077%
2026-01-13	14.9100	18.4500	14.2600	16.6700	+9.240%	686,334	-84.163%
2026-01-12	23.0000	24.9000	13.6100	15.2600	-14.844%	4,774,078	-82.700%
2026-01-09	15.5000	19.0000	15.5000	17.9200	+25.227%	1,676,070	-85.268%
2026-01-08	12.3000	16.1399	11.8101	14.3100	+20.861%	1,307,850	-81.551%
2026-01-07	10.8700	13.6000	10.7501	11.8400	+10.654%	1,801,988	-77.703%
2026-01-06	10.9750	12.7500	9.9000	10.7000	-2.727%	1,782,428	-75.327%
2026-01-05	8.1300	15.2500	8.1300	11.0000	+39.417%	19,687,325	-76.000%
2026-01-02	7.8000	8.9000	7.4301	7.8900	-17.209%	2,011,060	-66.540%
2025-12-31	5.7500	12.9400	5.6200	9.5300	+132.439%	108,413,850	-72.298%
2025-12-30	4.3600	4.5036	4.0300	4.1000	-4.651%	43,558	-35.610%
2025-12-29	4.7600	4.8400	4.3000	4.3000	-11.157%	24,861	-38.605%
2025-12-26	4.9300	5.0200	4.5500	4.8400	-2.811%	17,254	-45.455%
2025-12-24	5.3550	5.3550	4.9200	4.9800	-5.682%	24,139	-46.988%
2025-12-23	5.7000	5.7700	5.2800	5.2800	-8.174%	36,452	-50.000%
2025-12-22	6.0100	6.1400	5.6700	5.7500	-6.352%	46,125	-54.087%
2025-12-19	6.9500	6.9816	5.6901	6.1400	-12.160%	75,366	-57.003%
2025-12-18	6.2300	7.2520	6.2300	6.9900	+18.374%	297,920	-62.232%
2025-12-17	5.3400	6.8233	5.3100	5.9050	+7.364%	133,672	-55.292%
2025-12-16	5.4500	5.8250	5.0911	5.5000	0.000%	45,436	-52.000%
2025-12-15	5.3800	5.7880	5.3800	5.5000	-1.803%	12,546	-52.000%
2025-12-12	7.2950	7.3480	5.5760	5.6010	-22.702%	90,491	-52.866%
2025-12-11	7.2000	7.3200	7.0380	7.2460	+0.124%	7,937	-63.566%
2025-12-10	7.2590	7.4020	7.1260	7.2370	-2.242%	3,173	-63.521%
2025-12-09	6.9000	7.4990	6.9000	7.4030	+4.268%	5,815	-64.339%
2025-12-08	7.2000	7.2460	6.8160	7.1000	-2.015%	4,458	-62.817%
2025-12-05	7.5000	7.6000	7.2410	7.2460	-2.986%	6,842	-63.566%
2025-12-04	7.0000	7.5500	6.8090	7.4690	+7.809%	19,778	-64.654%
2025-12-03	6.7000	7.0000	6.5060	6.9280	+4.890%	13,331	-61.894%
2025-12-02	6.5000	7.0000	6.5000	6.6050	+2.023%	25,029	-60.030%
2025-12-01	6.6770	6.8519	6.4520	6.4740	-1.924%	4,739	-59.222%
2025-11-28	6.8000	6.8000	6.4880	6.6010	-1.580%	5,506	-60.006%
2025-11-26	6.6000	6.9100	6.6000	6.7070	+1.498%	10,853	-60.638%
2025-11-25	6.8250	6.8250	6.4780	6.6080	-0.512%	13,167	-60.048%
2025-11-24	6.6560	6.9110	6.4060	6.6420	-1.862%	10,477	-60.253%
2025-11-21	6.4530	6.9190	6.3700	6.7680	+5.388%	15,397	-60.993%
2025-11-20	6.6900	6.9000	6.4030	6.4220	-6.303%	13,274	-58.891%
2025-11-19	7.1000	7.3000	6.6930	6.8540	-0.667%	10,802	-61.482%
2025-11-18	7.1000	7.1000	6.6510	6.9000	-0.217%	7,006	-61.739%
2025-11-17	7.2080	7.2080	6.9000	6.9150	-3.998%	17,643	-61.822%
2025-11-14	7.1000	7.3410	6.9890	7.2030	+0.530%	12,178	-63.349%
2025-11-13	7.7600	7.8005	7.1150	7.1650	-9.647%	14,817	-63.154%
2025-11-12	8.0070	8.3500	7.6040	7.9300	-1.723%	24,447	-66.709%
2025-11-11	8.0400	8.0800	7.8310	8.0690	+2.855%	4,969	-67.282%
2025-11-10	7.9900	8.2190	7.8040	7.8450	+1.764%	10,465	-66.348%
2025-11-07	7.6000	7.8000	7.2890	7.7090	-1.281%	26,116	-65.754%
2025-11-06	8.1000	8.2000	7.5100	7.8090	-5.092%	22,842	-66.193%
2025-11-05	8.6000	8.6000	8.1330	8.2280	-2.431%	31,030	-67.914%
2025-11-04	9.8000	10.4000	8.3360	8.4330	-9.078%	142,885	-68.694%
2025-11-03	9.7000	9.7000	9.0680	9.2750	-5.018%	18,009	-71.536%
2025-10-31	10.3000	10.3800	9.6860	9.7650	-5.194%	25,674	-72.965%
2025-10-30	9.6000	10.6000	9.2000	10.3000	+8.284%	83,547	-74.369%
2025-10-29	10.1000	10.1000	9.4130	9.5120	-5.822%	18,367	-72.246%
2025-10-28	10.1000	10.1000	9.9000	10.1000	+1.000%	12,874	-73.861%
2025-10-27	10.0000	10.4000	10.0000	10.0000	-0.990%	18,139	-73.600%
2025-10-24	10.2000	10.3000	10.0000	10.1000	-0.980%	33,264	-73.861%
2025-10-23	10.7000	11.3000	10.0000	10.2000	+3.051%	437,394	-74.118%
2025-10-22	10.6000	10.7000	9.5060	9.8980	-6.623%	20,524	-73.328%
2025-10-21	10.8000	10.8000	10.5000	10.6000	-1.852%	11,488	-75.094%
2025-10-20	10.5000	11.0000	10.3130	10.8000	+4.854%	10,698	-75.556%
2025-10-17	10.3000	10.4000	10.2070	10.3000	0.000%	5,879	-74.369%
2025-10-16	10.8000	10.8000	10.1000	10.3000	-3.738%	18,112	-74.369%
2025-10-15	10.9000	10.9000	10.5000	10.7000	-0.926%	12,138	-75.327%
2025-10-14	10.7000	10.9000	10.2000	10.8000	+0.935%	9,700	-75.556%
2025-10-13	10.7000	11.0000	10.6000	10.7000	0.000%	10,128	-75.327%
2025-10-10	11.4000	11.4990	10.5000	10.7000	-5.310%	12,849	-75.327%
2025-10-09	11.5000	11.5000	11.2000	11.3000	-1.310%	9,599	-76.637%
2025-10-08	11.5000	11.6000	11.0000	11.4500	+5.046%	17,660	-76.943%
2025-10-07	11.3000	11.7000	10.9000	10.9000	-4.386%	11,075	-75.780%
2025-10-06	11.3000	11.4000	11.1000	11.4000	-2.564%	15,768	-76.842%
2025-10-03	10.6000	11.7000	10.6000	11.7000	+8.333%	20,543	-77.436%
2025-10-02	10.4000	11.0000	10.4000	10.8000	+3.846%	14,405	-75.556%
2025-10-01	10.6000	10.9000	10.1000	10.4000	+1.961%	17,658	-74.615%
2025-09-30	11.4000	11.4970	10.1000	10.2000	-10.526%	28,855	-74.118%
2025-09-29	11.2000	11.5000	11.2000	11.4000	+1.786%	12,244	-76.842%
2025-09-26	11.9000	12.1000	10.8000	11.2000	-12.500%	88,541	-76.429%
2025-09-25	13.2000	13.6000	12.5000	12.8000	-5.882%	23,997	-79.375%
2025-09-24	13.2000	14.0000	13.2000	13.6000	+3.030%	9,829	-80.588%
2025-09-23	13.4000	14.0000	13.2000	13.2000	-1.859%	12,745	-80.000%
2025-09-22	13.2000	13.5000	12.7000	13.4500	+1.894%	11,276	-80.372%
2025-09-19	14.1000	14.1000	12.7000	13.2000	-7.042%	41,165	-80.000%
2025-09-18	14.1000	14.5000	13.8430	14.2000	+0.709%	33,796	-81.408%
2025-09-17	15.0000	15.5000	13.8000	14.1000	-25.000%	155,319	-81.277%
2025-09-16	17.2000	19.0000	16.9000	18.8000	+9.302%	32,734	-85.957%
2025-09-15	17.3000	17.6000	16.8000	17.2000	-3.911%	13,379	-84.651%
2025-09-12	17.3000	18.2000	17.2000	17.9000	+3.468%	12,303	-85.251%
2025-09-11	16.8000	18.1000	16.5090	17.3000	+1.765%	18,146	-84.740%
2025-09-10	17.7000	17.7000	16.7000	17.0000	-3.409%	15,326	-84.471%
2025-09-09	16.9000	17.8000	16.0270	17.6000	+6.991%	24,378	-85.000%
2025-09-08	15.7000	16.5000	15.7000	16.4500	+6.129%	20,717	-83.951%
2025-09-05	15.2000	15.7000	14.9000	15.5000	+1.974%	7,186	-82.968%
2025-09-04	15.8000	15.8000	15.0000	15.2000	-3.797%	8,006	-82.632%
2025-09-03	16.1000	16.1000	15.2000	15.8000	-0.629%	7,936	-83.291%
2025-09-02	16.1000	16.7000	15.4500	15.9000	-1.852%	13,669	-83.396%
2025-08-29	16.8000	16.9000	15.5820	16.2000	-1.818%	11,897	-83.704%
2025-08-28	15.5000	17.0000	15.3000	16.5000	+3.774%	20,077	-84.000%
2025-08-27	14.8000	16.0500	14.7000	15.9000	+8.681%	21,849	-83.396%
2025-08-26	14.9000	15.3000	14.0000	14.6300	-0.476%	18,711	-81.955%
2025-08-25	14.7000	14.9970	14.5000	14.7000	-0.676%	7,209	-82.041%
2025-08-22	14.7000	15.1500	14.3200	14.8000	+0.680%	9,767	-82.162%
2025-08-21	14.1000	15.0000	13.8000	14.7000	+2.797%	5,701	-82.041%
2025-08-20	15.2000	15.2000	13.7500	14.3000	-2.055%	10,071	-81.538%
2025-08-19	14.9000	15.4001	14.5000	14.6000	-2.667%	11,075	-81.918%
2025-08-18	14.7000	15.2000	14.6080	15.0000	+2.041%	4,248	-82.400%
2025-08-15	14.8000	14.9660	14.5000	14.7000	-0.676%	6,666	-82.041%
2025-08-14	15.1000	15.2780	14.2000	14.8000	-1.987%	11,822	-82.162%
2025-08-13	14.8000	15.1000	14.5000	15.1000	+2.721%	8,634	-82.517%
2025-08-12	14.6000	14.7000	14.1000	14.7000	+2.083%	5,621	-82.041%
2025-08-11	15.4000	15.4010	14.2000	14.4000	-5.263%	13,034	-81.667%
2025-08-08	15.8000	15.8000	14.8410	15.2000	-1.935%	7,785	-82.632%
2025-08-07	16.0000	16.0000	14.4010	15.5000	-0.641%	29,333	-82.968%
2025-08-06	15.4000	16.4980	15.1000	15.6000	+4.000%	21,940	-83.077%
2025-08-05	15.0000	15.3000	14.7000	15.0000	-1.316%	11,150	-82.400%
2025-08-04	14.8000	15.3670	14.8000	15.2000	+3.401%	9,646	-82.632%
2025-08-01	15.5000	15.5000	14.4000	14.7000	-6.962%	21,745	-82.041%
2025-07-31	15.6000	16.0500	15.5010	15.8000	+1.935%	9,258	-83.291%
2025-07-30	16.2000	16.2000	15.4000	15.5000	-2.516%	11,728	-82.968%
2025-07-29	15.5000	16.1550	15.1040	15.9000	+3.922%	9,190	-83.396%
2025-07-28	15.8000	16.0990	15.1000	15.3000	-4.969%	24,709	-82.745%
2025-07-25	19.4000	19.4000	16.0000	16.1000	-15.263%	34,775	-83.602%
2025-07-24	21.4000	21.8650	17.6000	19.0000	-10.377%	35,588	-86.105%
2025-07-23	22.5000	22.7000	20.0000	21.2000	-5.778%	67,019	-87.547%
2025-07-22	20.5000	22.5000	20.1000	22.5000	+10.837%	15,942	-88.267%
2025-07-21	21.6000	22.3000	20.1000	20.3000	-5.581%	21,349	-86.995%
2025-07-18	21.4000	21.8870	20.8000	21.5000	+0.467%	8,711	-87.721%
2025-07-17	21.6000	21.8230	20.8000	21.4000	+0.469%	17,054	-87.664%
2025-07-16	20.9000	21.9890	19.4000	21.3000	+12.105%	78,101	-87.606%
2025-07-15	18.1000	21.8000	18.1000	19.0000	+9.827%	81,339	-86.105%
2025-07-14	17.5000	17.7000	16.8930	17.3000	-2.260%	16,727	-84.740%
2025-07-11	18.5000	18.5000	17.5000	17.7000	-3.279%	9,160	-85.085%
2025-07-10	18.3000	18.5000	18.0000	18.3000	+0.549%	10,369	-85.574%
2025-07-09	17.3000	18.2000	16.9000	18.2000	+6.433%	10,876	-85.495%
2025-07-08	17.4000	17.4000	16.7810	17.1000	+0.588%	12,432	-84.561%
2025-07-07	17.6000	18.1000	17.0000	17.0000	-4.494%	14,722	-84.471%
2025-07-03	18.4000	18.5000	17.5030	17.8000	-2.732%	50,862	-85.169%
2025-07-02	16.8000	18.8000	16.5290	18.3000	+8.929%	26,005	-85.574%
2025-07-01	17.2000	17.2000	16.6000	16.8000	-2.326%	8,559	-84.286%
2025-06-30	15.3000	17.2940	15.3000	17.2000	+12.418%	8,613	-84.651%
2025-06-27	16.5000	16.7000	15.2000	15.3000	-9.467%	17,767	-82.745%
2025-06-26	17.0000	17.1000	16.5150	16.9000	-1.170%	4,333	-84.379%
2025-06-25	17.9000	18.4000	16.6500	17.1000	-3.933%	11,957	-84.561%
2025-06-24	18.3000	18.5500	17.5000	17.8000	-2.732%	9,907	-85.169%
2025-06-23	17.6000	18.5000	17.3000	18.3000	+2.809%	4,274	-85.574%
2025-06-20	18.4000	18.6000	17.2000	17.8000	-3.784%	37,563	-85.169%
2025-06-18	19.3000	19.4380	18.4000	18.5000	-4.145%	13,605	-85.730%
2025-06-17	19.0000	19.4260	18.1000	19.3000	+1.579%	12,385	-86.321%
2025-06-16	19.4000	19.5960	18.6000	19.0000	-0.524%	6,058	-86.105%
2025-06-13	18.6000	19.2000	17.5000	19.1000	+0.526%	19,840	-86.178%
2025-06-12	19.5000	19.7000	18.0000	19.0000	-4.040%	14,876	-86.105%
2025-06-11	18.5000	21.4000	18.1000	19.8000	+8.493%	63,755	-86.667%
2025-06-10	17.1000	18.5000	16.9230	18.2500	+7.353%	16,987	-85.534%
2025-06-09	16.8000	17.3000	16.0000	17.0000	+2.410%	13,064	-84.471%
2025-06-06	15.8000	17.0000	15.8000	16.6000	+6.070%	10,588	-84.096%
2025-06-05	15.7000	15.9000	15.3700	15.6500	-0.949%	5,554	-83.131%
2025-06-04	16.8000	16.8000	14.9900	15.8000	-1.250%	16,651	-83.291%
2025-06-03	14.5000	16.2990	14.3010	16.0000	+11.888%	17,479	-83.500%
2025-06-02	13.9000	14.4000	13.5310	14.3000	+1.418%	6,337	-81.538%
2025-05-30	14.9000	14.9820	14.0000	14.1000	-5.369%	8,286	-81.277%
2025-05-29	15.0000	15.0890	14.5010	14.9000	+0.676%	5,210	-82.282%
2025-05-28	14.2000	15.7000	14.1000	14.8000	+4.965%	14,331	-82.162%
2025-05-27	14.2000	14.2000	13.8000	14.1000	0.000%	6,909	-81.277%
2025-05-23	12.7000	14.9000	12.7000	14.1000	+9.302%	14,818	-81.277%
2025-05-22	12.5000	13.1000	12.5000	12.9000	+2.789%	7,953	-79.535%
2025-05-21	12.7000	12.8010	12.5000	12.5500	-1.953%	5,447	-78.964%
2025-05-20	12.6000	12.8000	12.2250	12.8000	+3.644%	7,051	-79.375%
2025-05-19	12.2000	12.5000	11.8010	12.3500	+1.230%	4,281	-78.623%
2025-05-16	12.2000	12.8800	11.9000	12.2000	-1.613%	9,610	-78.361%
2025-05-15	12.2000	12.6000	12.0000	12.4000	-3.502%	7,072	-78.710%
2025-05-14	13.6000	14.3000	12.1000	12.8500	-5.515%	47,215	-79.455%
2025-05-13	12.8000	14.1000	12.4000	13.6000	+11.475%	51,397	-80.588%
2025-05-12	12.6000	12.9000	11.6000	12.2000	+0.826%	15,724	-78.361%
2025-05-09	11.9000	12.5000	11.7000	12.1000	+0.833%	14,276	-78.182%
2025-05-08	11.9000	12.0000	11.0010	12.0000	+4.803%	8,843	-78.000%
2025-05-07	11.3000	11.8380	11.2000	11.4500	-4.583%	9,266	-76.943%
2025-05-06	12.4000	12.8980	12.0000	12.0000	-6.250%	4,105	-78.000%
2025-05-05	13.3000	13.8000	12.5000	12.8000	-5.882%	9,835	-79.375%
2025-05-02	13.6000	14.1990	13.3000	13.6000	+0.741%	3,815	-80.588%
2025-05-01	12.5000	13.5000	12.5000	13.5000	+5.469%	4,773	-80.444%
2025-04-30	12.5000	13.1000	11.9850	12.8000	+3.226%	5,609	-79.375%
2025-04-29	12.6000	12.7000	12.3000	12.4000	-3.125%	5,555	-78.710%
2025-04-28	12.9000	13.2550	12.5000	12.8000	-0.775%	3,981	-79.375%
2025-04-25	13.1000	13.1000	12.5000	12.9000	-0.769%	5,218	-79.535%
2025-04-24	12.1000	14.2000	12.1000	13.0000	+5.691%	12,783	-79.692%
2025-04-23	12.7000	13.2000	12.1000	12.3000	-0.806%	9,157	-78.537%
2025-04-22	12.2500	12.6000	11.9000	12.4000	+2.479%	3,882	-78.710%
2025-04-21	12.2000	12.2000	11.8000	12.1000	+1.681%	3,278	-78.182%
2025-04-17	11.9000	12.2270	11.8000	11.9000	-0.833%	2,358	-77.815%
2025-04-16	12.3000	12.5500	11.8000	12.0000	-4.762%	5,103	-78.000%
2025-04-15	12.6000	13.0000	12.6000	12.6000	-0.787%	4,003	-79.048%
2025-04-14	13.0000	13.4990	12.4380	12.7000	0.000%	6,621	-79.213%
2025-04-11	12.0000	13.0000	11.8200	12.7000	+4.098%	3,556	-79.213%
2025-04-10	12.3000	12.5530	11.6000	12.2000	-0.813%	6,469	-78.361%
2025-04-09	11.7000	12.9000	11.0000	12.3000	+6.957%	12,719	-78.537%
2025-04-08	13.3000	14.1000	11.0000	11.5000	-12.879%	16,995	-77.043%
2025-04-07	13.0000	13.2230	12.2000	13.2000	-2.222%	9,288	-80.000%
2025-04-04	14.0000	14.5000	13.0000	13.5000	-5.594%	9,654	-80.444%
2025-04-03	14.6000	14.8000	14.3000	14.3000	-4.667%	3,433	-81.538%
2025-04-02	15.0000	15.2000	14.1000	15.0000	+0.671%	6,036	-82.400%
2025-04-01	14.6000	15.2000	13.9000	14.9000	+3.472%	7,955	-82.282%
2025-03-31	14.5000	14.7000	13.4000	14.4000	-4.636%	14,454	-81.667%
2025-03-28	15.6000	15.7000	14.3000	15.1000	-3.205%	11,175	-82.517%
2025-03-27	16.9000	16.9000	15.0500	15.6000	-6.587%	24,744	-83.077%
2025-03-26	18.1000	18.7000	16.4000	16.7000	-5.114%	23,272	-84.192%
2025-03-25	22.0000	22.1000	17.0000	17.6000	-16.588%	53,324	-85.000%
2025-03-24	21.4000	21.7500	19.8000	21.1000	-2.315%	7,347	-87.488%
2025-03-21	20.9000	21.6280	20.5000	21.6000	+3.349%	8,244	-87.778%
2025-03-20	21.4000	22.1500	20.3000	20.9000	-3.687%	8,398	-87.368%
2025-03-19	21.2000	24.3000	20.8460	21.7000	+2.358%	12,602	-87.834%
2025-03-18	21.7000	21.7000	19.8000	21.2000	+0.952%	6,590	-87.547%
2025-03-17	21.2000	21.6560	20.7970	21.0000	-0.943%	6,673	-87.429%
2025-03-14	21.5000	21.9990	20.8200	21.2000	0.000%	6,189	-87.547%
2025-03-13	21.6000	21.7500	20.5000	21.2000	-3.636%	7,037	-87.547%
2025-03-12	22.7000	22.8000	20.4200	22.0000	+0.917%	5,237	-88.000%
2025-03-11	22.2000	22.6000	21.0890	21.8000	-1.802%	8,656	-87.890%
2025-03-10	24.1000	24.1000	21.8200	22.2000	-8.264%	17,597	-88.108%
2025-03-07	23.6000	25.0000	22.5000	24.2000	+4.310%	23,092	-89.091%
2025-03-06	22.8000	25.0000	22.1050	23.2000	-0.429%	22,526	-88.621%
2025-03-05	20.4000	23.4000	20.2560	23.3000	+14.216%	14,626	-88.670%
2025-03-04	20.5000	21.4990	19.6000	20.4000	-1.687%	13,231	-87.059%
2025-03-03	21.6000	22.5000	20.5000	20.7500	-3.935%	27,428	-87.277%
2025-02-28	20.5000	21.6230	20.3010	21.6000	+6.931%	11,971	-87.778%
2025-02-27	20.2000	21.1000	19.8000	20.2000	-0.493%	10,963	-86.931%
2025-02-26	20.9000	21.7000	20.0000	20.3000	+2.010%	11,397	-86.995%
2025-02-25	22.0000	23.1000	19.1000	19.9000	-10.762%	35,826	-86.734%
2025-02-24	23.2000	23.4000	21.1000	22.3000	+0.905%	24,380	-88.161%

.dark-mode .C9mCk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9mCk5{ color: #333333; background-color: white; border: 2px solid #333333; }INBSIntelligent Bio Solutions Inc. Common Stockstock NASDAQ

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ